2897 日清食品ホールディングス(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,530	2,540	2,500	2,540	69,000	846.67
1991-12-27	2,540	2,550	2,420	2,430	96,000	810
1991-12-26	2,500	2,520	2,410	2,520	31,000	840
1991-12-25	2,490	2,520	2,400	2,490	55,000	830
1991-12-24	2,510	2,520	2,460	2,510	72,000	836.67
1991-12-20	2,500	2,500	2,400	2,470	42,000	823.33
1991-12-19	2,460	2,530	2,460	2,510	37,000	836.67
1991-12-18	2,520	2,540	2,450	2,540	51,000	846.67
1991-12-17	2,500	2,550	2,500	2,530	25,000	843.33
1991-12-16	2,490	2,520	2,470	2,500	48,000	833.33
1991-12-13	2,450	2,500	2,410	2,470	37,000	823.33
1991-12-12	2,360	2,450	2,360	2,450	35,000	816.67
1991-12-11	2,350	2,360	2,330	2,350	69,000	783.33
1991-12-10	2,390	2,390	2,350	2,350	33,000	783.33
1991-12-09	2,390	2,400	2,350	2,390	9,000	796.67
1991-12-06	2,370	2,380	2,350	2,350	58,000	783.33
1991-12-05	2,430	2,430	2,380	2,380	68,000	793.33
1991-12-04	2,360	2,430	2,360	2,390	48,000	796.67
1991-12-03	2,400	2,430	2,380	2,400	65,000	800
1991-12-02	2,380	2,400	2,340	2,400	40,000	800
1991-11-29	2,460	2,470	2,430	2,450	65,000	816.67
1991-11-28	2,540	2,540	2,470	2,490	101,000	830
1991-11-27	2,560	2,560	2,550	2,550	15,000	850
1991-11-26	2,600	2,600	2,600	2,600	24,000	866.67
1991-11-25	2,600	2,600	2,570	2,600	64,000	866.67
1991-11-22	2,640	2,650	2,520	2,610	64,000	870
1991-11-21	2,550	2,600	2,550	2,600	28,000	866.67
1991-11-20	2,550	2,600	2,540	2,550	92,000	850
1991-11-19	2,530	2,560	2,490	2,560	69,000	853.33
1991-11-18	2,500	2,520	2,450	2,500	66,000	833.33
1991-11-15	2,550	2,570	2,550	2,570	44,000	856.67
1991-11-14	2,570	2,600	2,560	2,590	22,000	863.33
1991-11-13	2,580	2,610	2,580	2,610	86,000	870
1991-11-12	2,520	2,600	2,520	2,600	34,000	866.67
1991-11-11	2,600	2,610	2,530	2,530	26,000	843.33
1991-11-08	2,630	2,630	2,560	2,600	45,000	866.67
1991-11-07	2,600	2,600	2,580	2,600	38,000	866.67
1991-11-06	2,660	2,660	2,600	2,600	100,000	866.67
1991-11-05	2,730	2,730	2,660	2,660	53,000	886.67
1991-11-01	2,700	2,700	2,660	2,660	73,000	886.67
1991-10-31	2,670	2,700	2,670	2,700	31,000	900
1991-10-30	2,670	2,700	2,660	2,700	60,000	900
1991-10-29	2,720	2,720	2,660	2,660	72,000	886.67
1991-10-28	2,750	2,790	2,660	2,660	103,000	886.67
1991-10-25	2,770	2,800	2,710	2,800	62,000	933.33
1991-10-24	2,800	2,810	2,770	2,770	57,000	923.33
1991-10-23	2,770	2,800	2,770	2,780	82,000	926.67
1991-10-22	2,760	2,780	2,750	2,770	57,000	923.33
1991-10-21	2,840	2,880	2,800	2,800	44,000	933.33
1991-10-18	2,760	2,890	2,740	2,880	238,000	960
1991-10-17	2,670	2,870	2,670	2,790	340,000	930
1991-10-16	2,670	2,720	2,650	2,650	73,000	883.33
1991-10-15	2,670	2,700	2,660	2,660	40,000	886.67
1991-10-14	2,740	2,740	2,660	2,660	42,000	886.67
1991-10-11	2,710	2,710	2,660	2,660	34,000	886.67
1991-10-09	2,790	2,800	2,690	2,750	65,000	916.67
1991-10-08	2,800	2,800	2,790	2,800	138,000	933.33
1991-10-07	2,800	2,800	2,750	2,800	65,000	933.33
1991-10-04	2,760	2,800	2,750	2,770	60,000	923.33
1991-10-03	2,800	2,880	2,770	2,840	432,000	946.67
1991-10-02	2,790	2,830	2,760	2,830	223,000	943.33
1991-10-01	2,710	2,800	2,710	2,790	219,000	930
1991-09-30	2,720	2,720	2,660	2,700	29,000	900
1991-09-27	2,780	2,780	2,670	2,720	117,000	906.67
1991-09-26	2,650	2,750	2,640	2,740	124,000	913.33
1991-09-25	2,740	2,740	2,650	2,650	70,000	883.33
1991-09-24	2,650	2,700	2,630	2,700	140,000	900
1991-09-20	2,720	2,730	2,660	2,690	159,000	896.67
1991-09-19	2,680	2,850	2,680	2,750	792,000	916.67
1991-09-18	2,530	2,700	2,500	2,700	303,000	900
1991-09-17	2,500	2,550	2,470	2,550	154,000	850
1991-09-13	2,380	2,480	2,370	2,430	435,000	810
1991-09-12	2,350	2,380	2,350	2,380	83,000	793.33
1991-09-11	2,340	2,370	2,340	2,350	51,000	783.33
1991-09-10	2,380	2,380	2,350	2,380	94,000	793.33
1991-09-09	2,340	2,380	2,340	2,380	246,000	793.33
1991-09-06	2,330	2,340	2,320	2,340	135,000	780
1991-09-05	2,320	2,320	2,290	2,320	80,000	773.33
1991-09-04	2,280	2,330	2,280	2,290	122,000	763.33
1991-09-03	2,290	2,290	2,250	2,290	87,000	763.33
1991-09-02	2,240	2,270	2,230	2,270	112,000	756.67
1991-08-30	2,120	2,200	2,120	2,200	42,000	733.33
1991-08-29	2,130	2,140	2,100	2,120	70,000	706.67
1991-08-28	2,090	2,100	2,080	2,100	45,000	700
1991-08-27	2,090	2,180	2,060	2,080	49,000	693.33
1991-08-26	2,170	2,170	2,050	2,050	28,000	683.33
1991-08-23	2,270	2,270	2,200	2,200	14,000	733.33
1991-08-22	2,280	2,290	2,210	2,260	47,000	753.33
1991-08-21	2,150	2,240	2,150	2,240	84,000	746.67
1991-08-20	2,130	2,170	2,070	2,140	67,000	713.33
1991-08-19	2,200	2,200	2,070	2,130	85,000	710
1991-08-16	2,200	2,220	2,170	2,210	49,000	736.67
1991-08-15	2,210	2,250	2,200	2,200	17,000	733.33
1991-08-14	2,190	2,290	2,170	2,290	72,000	763.33
1991-08-13	2,190	2,210	2,150	2,170	33,000	723.33
1991-08-12	2,260	2,260	2,150	2,150	59,000	716.67
1991-08-09	2,270	2,270	2,210	2,220	66,000	740
1991-08-08	2,270	2,310	2,270	2,270	125,000	756.67
1991-08-07	2,300	2,300	2,270	2,290	45,000	763.33
1991-08-06	2,350	2,350	2,270	2,300	52,000	766.67
1991-08-05	2,320	2,360	2,320	2,320	33,000	773.33
1991-08-02	2,350	2,350	2,350	2,350	15,000	783.33
1991-08-01	2,380	2,380	2,360	2,360	3,000	786.67
1991-07-31	2,350	2,390	2,350	2,360	18,000	786.67
1991-07-30	2,300	2,360	2,270	2,360	22,000	786.67
1991-07-29	2,360	2,370	2,300	2,300	9,000	766.67
1991-07-26	2,320	2,320	2,320	2,320	18,000	773.33
1991-07-25	2,330	2,330	2,300	2,300	18,000	766.67
1991-07-24	2,290	2,400	2,280	2,320	23,000	773.33
1991-07-23	2,290	2,300	2,290	2,300	29,000	766.67
1991-07-22	2,310	2,310	2,290	2,290	61,000	763.33
1991-07-19	2,330	2,330	2,260	2,300	33,000	766.67
1991-07-18	2,230	2,290	2,200	2,290	31,000	763.33
1991-07-17	2,320	2,320	2,310	2,310	15,000	770
1991-07-16	2,350	2,370	2,300	2,320	17,000	773.33
1991-07-15	2,350	2,400	2,350	2,370	15,000	790
1991-07-12	2,350	2,380	2,310	2,380	23,000	793.33
1991-07-11	2,350	2,400	2,350	2,390	82,000	796.67
1991-07-10	2,290	2,360	2,290	2,350	32,000	783.33
1991-07-09	2,240	2,280	2,200	2,250	100,000	750
1991-07-08	2,280	2,280	2,190	2,280	81,000	760
1991-07-05	2,320	2,320	2,250	2,280	76,000	760
1991-07-04	2,320	2,350	2,320	2,320	45,000	773.33
1991-07-03	2,390	2,410	2,300	2,400	100,000	800
1991-07-02	2,500	2,500	2,420	2,450	72,000	816.67
1991-07-01	2,440	2,450	2,400	2,450	64,000	816.67
1991-06-28	2,450	2,450	2,400	2,440	100,000	813.33
1991-06-27	2,460	2,460	2,400	2,450	23,000	816.67
1991-06-26	2,550	2,550	2,480	2,500	27,000	833.33
1991-06-25	2,450	2,540	2,450	2,520	30,000	840
1991-06-24	2,590	2,610	2,500	2,570	53,000	856.67
1991-06-21	2,590	2,600	2,550	2,590	19,000	863.33
1991-06-20	2,610	2,640	2,600	2,600	63,000	866.67
1991-06-19	2,640	2,640	2,600	2,640	90,000	880
1991-06-18	2,620	2,660	2,620	2,640	49,000	880
1991-06-17	2,700	2,700	2,610	2,660	64,000	886.67
1991-06-14	2,650	2,670	2,600	2,670	117,000	890
1991-06-13	2,630	2,670	2,610	2,670	53,000	890
1991-06-12	2,690	2,700	2,660	2,670	56,000	890
1991-06-11	2,680	2,700	2,650	2,700	39,000	900
1991-06-10	2,720	2,720	2,650	2,700	98,000	900
1991-06-07	2,710	2,720	2,700	2,720	103,000	906.67
1991-06-06	2,740	2,740	2,710	2,720	62,000	906.67
1991-06-05	2,740	2,750	2,740	2,750	50,000	916.67
1991-06-04	2,750	2,750	2,730	2,750	88,000	916.67
1991-06-03	2,760	2,770	2,740	2,750	85,000	916.67
1991-05-31	2,740	2,760	2,730	2,760	126,000	920
1991-05-30	2,740	2,740	2,720	2,740	180,000	913.33
1991-05-29	2,730	2,740	2,710	2,740	91,000	913.33
1991-05-28	2,750	2,750	2,700	2,730	71,000	910
1991-05-27	2,740	2,750	2,700	2,750	211,000	916.67
1991-05-24	2,760	2,760	2,720	2,750	277,000	916.67
1991-05-23	2,710	2,750	2,690	2,750	292,000	916.67
1991-05-22	2,650	2,680	2,630	2,680	124,000	893.33
1991-05-21	2,600	2,630	2,590	2,630	137,000	876.67
1991-05-20	2,630	2,630	2,590	2,600	47,000	866.67
1991-05-17	2,580	2,600	2,550	2,600	94,000	866.67
1991-05-16	2,590	2,590	2,550	2,550	41,000	850
1991-05-15	2,550	2,600	2,550	2,590	47,000	863.33
1991-05-14	2,550	2,590	2,550	2,570	25,000	856.67
1991-05-13	2,600	2,610	2,550	2,550	75,000	850
1991-05-10	2,590	2,620	2,590	2,600	25,000	866.67
1991-05-09	2,610	2,630	2,590	2,590	34,000	863.33
1991-05-08	2,560	2,610	2,560	2,610	69,000	870
1991-05-07	2,610	2,610	2,580	2,610	67,000	870
1991-05-02	2,640	2,640	2,580	2,620	85,000	873.33
1991-05-01	2,620	2,620	2,580	2,620	62,000	873.33
1991-04-30	2,560	2,600	2,550	2,600	58,000	866.67
1991-04-26	2,560	2,580	2,520	2,580	64,000	860
1991-04-25	2,570	2,590	2,540	2,540	142,000	846.67
1991-04-24	2,600	2,600	2,570	2,570	67,000	856.67
1991-04-23	2,590	2,600	2,560	2,600	30,000	866.67
1991-04-22	2,600	2,620	2,580	2,620	98,000	873.33
1991-04-19	2,610	2,630	2,590	2,590	226,000	863.33
1991-04-18	2,690	2,690	2,650	2,660	60,000	886.67
1991-04-17	2,690	2,700	2,660	2,690	202,000	896.67
1991-04-16	2,670	2,680	2,630	2,640	46,000	880
1991-04-15	2,660	2,670	2,660	2,660	155,000	886.67
1991-04-12	2,670	2,680	2,660	2,660	42,000	886.67
1991-04-11	2,680	2,680	2,660	2,660	30,000	886.67
1991-04-10	2,660	2,680	2,660	2,680	29,000	893.33
1991-04-09	2,660	2,660	2,660	2,660	29,000	886.67
1991-04-08	2,660	2,700	2,660	2,660	81,000	886.67
1991-04-05	2,680	2,680	2,640	2,640	42,000	880
1991-04-04	2,700	2,700	2,630	2,640	79,000	880
1991-04-03	2,740	2,740	2,650	2,670	105,000	890
1991-04-02	2,680	2,720	2,640	2,700	258,000	900
1991-04-01	2,670	2,680	2,660	2,680	54,000	893.33
1991-03-29	2,620	2,680	2,610	2,680	47,000	893.33
1991-03-28	2,580	2,670	2,550	2,640	85,000	880
1991-03-27	2,610	2,640	2,600	2,600	80,000	866.67
1991-03-26	2,640	2,640	2,600	2,610	92,000	870
1991-03-25	2,670	2,670	2,600	2,640	165,000	880
1991-03-22	2,650	2,650	2,600	2,640	118,000	880
1991-03-20	2,660	2,660	2,590	2,650	100,000	883.33
1991-03-19	2,670	2,730	2,670	2,680	128,000	893.33
1991-03-18	2,720	2,750	2,680	2,740	199,000	913.33
1991-03-15	2,620	2,770	2,620	2,710	521,000	903.33
1991-03-14	2,700	2,700	2,660	2,660	106,000	886.67
1991-03-13	2,690	2,700	2,670	2,680	106,000	893.33
1991-03-12	2,660	2,730	2,660	2,730	213,000	910
1991-03-11	2,710	2,720	2,630	2,700	275,000	900
1991-03-08	2,660	2,710	2,620	2,700	534,000	900
1991-03-07	2,560	2,640	2,550	2,620	266,000	873.33
1991-03-06	2,520	2,570	2,520	2,550	114,000	850
1991-03-05	2,520	2,550	2,510	2,540	104,000	846.67
1991-03-04	2,580	2,590	2,540	2,560	75,000	853.33
1991-03-01	2,530	2,620	2,530	2,590	188,000	863.33
1991-02-28	2,530	2,610	2,530	2,540	172,000	846.67
1991-02-27	2,520	2,530	2,520	2,520	49,000	840
1991-02-26	2,650	2,670	2,540	2,570	266,000	856.67
1991-02-25	2,590	2,600	2,570	2,600	147,000	866.67
1991-02-22	2,640	2,680	2,590	2,590	167,000	863.33
1991-02-21	2,570	2,680	2,530	2,630	357,000	876.67
1991-02-20	2,570	2,580	2,530	2,570	321,000	856.67
1991-02-19	2,540	2,580	2,520	2,550	240,000	850
1991-02-18	2,490	2,520	2,450	2,520	222,000	840
1991-02-15	2,390	2,410	2,390	2,400	110,000	800
1991-02-14	2,410	2,420	2,390	2,390	184,000	796.67
1991-02-13	2,410	2,440	2,400	2,420	211,000	806.67
1991-02-12	2,440	2,490	2,390	2,410	197,000	803.33
1991-02-08	2,380	2,400	2,350	2,400	173,000	800
1991-02-07	2,410	2,410	2,340	2,360	293,000	786.67
1991-02-06	2,290	2,410	2,280	2,340	371,000	780
1991-02-05	2,230	2,250	2,230	2,240	111,000	746.67
1991-02-04	2,210	2,230	2,200	2,220	27,000	740
1991-02-01	2,200	2,200	2,180	2,200	52,000	733.33
1991-01-31	2,200	2,220	2,120	2,120	48,000	706.67
1991-01-30	2,210	2,220	2,190	2,220	67,000	740
1991-01-29	2,160	2,200	2,160	2,190	122,000	730
1991-01-28	2,190	2,190	2,170	2,170	35,000	723.33
1991-01-25	2,130	2,200	2,130	2,200	97,000	733.33
1991-01-24	2,180	2,190	2,150	2,150	85,000	716.67
1991-01-23	2,190	2,190	2,110	2,160	68,000	720
1991-01-22	2,220	2,230	2,160	2,230	72,000	743.33
1991-01-21	2,240	2,240	2,200	2,200	52,000	733.33
1991-01-18	2,200	2,290	2,130	2,250	233,000	750
1991-01-17	1,960	2,160	1,960	2,150	221,000	716.67
1991-01-16	2,020	2,020	1,980	2,000	133,000	666.67
1991-01-14	2,090	2,100	2,060	2,100	62,000	700
1991-01-11	2,080	2,080	2,030	2,080	132,000	693.33
1991-01-10	2,070	2,080	2,060	2,080	29,000	693.33
1991-01-09	2,040	2,100	2,030	2,100	56,000	700
1991-01-08	2,080	2,080	2,030	2,040	47,000	680
1991-01-07	2,110	2,110	2,080	2,100	64,000	700
1991-01-04	2,050	2,080	2,050	2,060	31,000	686.67

分割・併合履歴： [2023-12-28]1株→3株